Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from August 2, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 NXGN 16.16 208K 16 Aug '19 14 12.50 C 3.30 0 -2.23 0.770 -2.80%
2 NXGN 16.16 208K 16 Aug '19 14 20.00 C  0 0 0.00 0.584 23.76%
3 NXGN 16.16 208K 16 Aug '19 14 15.00 C 1.25 0 0.56 0.465 0.60%
4 NXGN 16.16 208K 20 Dec '19 140 12.50 C 4.00 0 2.10 0.461 2.80%
5 NXGN 16.16 208K 16 Aug '19 14 17.50 C 0.10 0 0.62 0.453 8.97%
6 NXGN 16.16 208K 20 Mar '20 231 12.50 C 4.30 0 3.96 0.437 5.40%
7 NXGN 16.16 208K 20 Sep '19 49 15.00 C 1.60 0 2.72 0.433 3.02%
8 NXGN 16.16 208K 20 Dec '19 140 15.00 C 2.20 0 6.44 0.410 7.45%
9 NXGN 16.16 208K 20 Dec '19 140 17.50 C 1.05 0 6.50 0.408 15.82%
10 NXGN 16.16 208K 20 Dec '19 140 20.00 C 0.40 0 2.48 0.403 26.90%
11 NXGN 16.16 208K 20 Mar '20 231 17.50 C 1.50 0 9.28 0.399 19.37%
12 NXGN 16.16 208K 20 Sep '19 49 17.50 C 0.40 32 2.48 0.397 11.04%
13 NXGN 16.16 208K 20 Sep '19 49 20.00 C 0.05 4 0.31 0.393 24.15%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.